Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.520 | 2.520 | 2.350 | 2.470 | 877,910 | +0.02(+0.82%) |
Apr 29, 2020 | 2.420 | 2.530 | 2.370 | 2.450 | 1,913,482 | +0.03(+1.24%) |
Apr 28, 2020 | 2.550 | 2.590 | 2.330 | 2.420 | 730,419 | -0.01(-0.41%) |
Apr 27, 2020 | 2.250 | 2.490 | 2.200 | 2.430 | 892,834 | +0.24(+10.96%) |
Apr 24, 2020 | 2.280 | 2.280 | 2.120 | 2.190 | 386,300 | -0.02(-0.90%) |
Apr 23, 2020 | 2.150 | 2.360 | 2.110 | 2.210 | 905,334 | +0.04(+1.84%) |
Apr 22, 2020 | 2.250 | 2.330 | 2.090 | 2.170 | 500,621 | +0.04(+1.88%) |
Apr 21, 2020 | 2.120 | 2.280 | 2.010 | 2.130 | 1,034,451 | +0.05(+2.40%) |
Apr 20, 2020 | 2.600 | 2.600 | 2.070 | 2.080 | 1,163,894 | -0.49(-19.07%) |
Apr 17, 2020 | 2.440 | 2.675 | 2.360 | 2.570 | 941,400 | +0.33(+14.73%) |
Apr 16, 2020 | 2.220 | 2.250 | 2.070 | 2.240 | 987,061 | +0.03(+1.36%) |
Apr 15, 2020 | 2.000 | 2.320 | 1.900 | 2.210 | 995,411 | +0.13(+6.25%) |
Apr 14, 2020 | 2.140 | 2.170 | 1.980 | 2.080 | 1,206,054 | +0.04(+1.96%) |
Apr 13, 2020 | 1.940 | 2.070 | 1.770 | 2.040 | 872,102 | +0.24(+13.33%) |
Apr 09, 2020 | 1.860 | 1.990 | 1.750 | 1.800 | 1,239,600 | -0.04(-2.17%) |
Apr 08, 2020 | 1.720 | 1.870 | 1.620 | 1.840 | 1,083,252 | +0.23(+14.29%) |
Apr 07, 2020 | 1.920 | 2.040 | 1.530 | 1.610 | 1,806,386 | -0.18(-10.06%) |
Apr 06, 2020 | 1.590 | 1.800 | 1.540 | 1.790 | 935,031 | +0.34(+23.45%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.300 | 1.450 | 867,900 | -0.17(-10.49%) |
Apr 02, 2020 | 1.560 | 1.630 | 1.550 | 1.620 | 788,359 | +0.05(+3.18%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.470 | 1.570 | 991,544 | -0.18(-10.29%) |
Mar 31, 2020 | 1.790 | 1.850 | 1.550 | 1.750 | 1,536,344 | +0.10(+6.06%) |
Mar 30, 2020 | 1.880 | 1.960 | 1.620 | 1.650 | 1,658,448 | -0.18(-9.84%) |
Mar 27, 2020 | 2.410 | 2.410 | 1.800 | 1.830 | 1,530,500 | -0.50(-21.46%) |
Mar 26, 2020 | 2.000 | 2.390 | 1.970 | 2.330 | 6,331,643 | +0.45(+23.94%) |
Mar 25, 2020 | 2.200 | 2.230 | 1.660 | 1.880 | 3,373,142 | -0.23(-10.90%) |
Mar 24, 2020 | 2.350 | 2.530 | 2.050 | 2.110 | 846,944 | -0.13(-5.80%) |
Mar 23, 2020 | 2.500 | 2.650 | 2.220 | 2.240 | 673,373 | -0.18(-7.44%) |
Mar 20, 2020 | 2.220 | 2.830 | 2.220 | 2.420 | 872,000 | +0.25(+11.52%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.170 | 637,449 | +0.24(+12.44%) |
Mar 18, 2020 | 3.060 | 3.060 | 1.720 | 1.930 | 810,916 | -1.34(-40.98%) |
Mar 17, 2020 | 3.310 | 3.310 | 2.870 | 3.270 | 455,534 | +0.03(+0.93%) |
Mar 16, 2020 | 3.120 | 3.280 | 3.100 | 3.240 | 303,926 | -0.23(-6.63%) |
Mar 13, 2020 | 3.470 | 3.804 | 3.160 | 3.470 | 272,000 | +0.18(+5.47%) |
Mar 12, 2020 | 3.510 | 3.590 | 3.110 | 3.290 | 342,471 | -0.50(-13.19%) |
Mar 11, 2020 | 4.130 | 4.130 | 3.780 | 3.790 | 467,165 | -0.48(-11.24%) |
Mar 10, 2020 | 3.990 | 4.280 | 3.900 | 4.270 | 563,220 | +0.46(+12.07%) |
Mar 09, 2020 | 3.990 | 4.050 | 3.810 | 3.810 | 735,836 | -0.39(-9.29%) |
Mar 06, 2020 | 4.460 | 4.550 | 4.140 | 4.200 | 344,200 | -0.30(-6.67%) |
Mar 05, 2020 | 5.030 | 5.330 | 4.450 | 4.500 | 342,997 | -0.50(-10.00%) |
Mar 04, 2020 | 5.110 | 5.330 | 4.860 | 5.000 | 296,434 | -0.09(-1.77%) |
Mar 03, 2020 | 5.100 | 5.250 | 4.960 | 5.090 | 446,477 | -0.13(-2.49%) |
Mar 02, 2020 | 5.320 | 5.600 | 5.100 | 5.220 | 380,091 | -0.08(-1.51%) |
Feb 28, 2020 | 5.350 | 5.880 | 4.980 | 5.300 | 1,067,300 | -0.51(-8.78%) |
Feb 27, 2020 | 6.270 | 6.290 | 5.620 | 5.810 | 847,901 | -0.54(-8.50%) |
Feb 26, 2020 | 6.630 | 6.680 | 6.085 | 6.350 | 562,015 | -0.30(-4.51%) |
Feb 25, 2020 | 6.900 | 6.920 | 6.565 | 6.650 | 513,337 | -0.30(-4.32%) |
Feb 24, 2020 | 6.950 | 6.980 | 6.570 | 6.950 | 463,761 | -0.11(-1.56%) |
Feb 21, 2020 | 7.110 | 7.120 | 6.980 | 7.060 | 168,200 | -0.07(-0.98%) |
Feb 20, 2020 | 7.140 | 7.250 | 7.080 | 7.130 | 191,729 | +0.00(+0.00%) |
Feb 19, 2020 | 7.100 | 7.170 | 7.020 | 7.130 | 97,497 | +0.06(+0.85%) |
Feb 18, 2020 | 7.170 | 7.290 | 7.020 | 7.070 | 197,418 | -0.11(-1.53%) |
Feb 14, 2020 | 7.120 | 7.190 | 7.020 | 7.180 | 171,500 | +0.07(+0.98%) |
Feb 13, 2020 | 7.120 | 7.140 | 7.010 | 7.110 | 221,267 | -0.02(-0.28%) |
Feb 12, 2020 | 7.190 | 7.279 | 7.040 | 7.130 | 495,982 | -0.07(-0.97%) |
Feb 11, 2020 | 7.070 | 7.210 | 7.030 | 7.200 | 261,275 | +0.14(+1.98%) |
Feb 10, 2020 | 7.070 | 7.150 | 6.980 | 7.060 | 163,221 | -0.05(-0.70%) |
Feb 07, 2020 | 7.100 | 7.120 | 6.980 | 7.110 | 461,200 | +0.00(+0.00%) |
Feb 06, 2020 | 7.130 | 7.160 | 6.970 | 7.110 | 724,720 | +0.02(+0.28%) |
Feb 05, 2020 | 7.010 | 7.130 | 6.910 | 7.090 | 287,093 | +0.11(+1.58%) |
Feb 04, 2020 | 7.080 | 7.160 | 6.960 | 6.980 | 141,964 | -0.07(-0.99%) |